Entrée Resources Ltd. (ERLFF)
OTCMKTS · Delayed Price · Currency is USD
1.748
-0.063 (-3.45%)
Jul 25, 2025, 3:37 PM EDT

Entrée Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20251.811.811.811.811.810.33%1,001
Jul 23, 20251.811.811.801.801.80-0.06%4,325
Jul 22, 20251.801.841.781.811.81-0.88%7,006
Jul 21, 20251.921.921.811.821.820.66%1,935
Jul 18, 20251.791.811.791.811.811.06%4,831
Jul 17, 20251.791.791.781.791.79-0.22%7,299
Jul 16, 20251.801.801.771.791.79-5.38%16,924
Jul 15, 20251.911.911.901.901.90-0.05%1,040
Jul 14, 20251.891.911.891.901.90-0.16%7,402
Jul 11, 20251.951.951.891.901.90-4.04%17,553
Jul 10, 20251.862.021.861.981.987.03%46,400
Jul 9, 20251.871.871.831.851.85-1.07%5,360
Jul 8, 20251.871.881.811.871.870.27%55,145
Jul 7, 20251.571.901.571.871.8720.32%106,365
Jul 3, 20251.551.551.541.551.551.44%3,559
Jul 2, 20251.491.541.491.531.530.20%37,850
Jul 1, 20251.531.531.531.531.531.67%501
Jun 30, 20251.421.521.421.501.50-19,562
Jun 27, 20251.501.521.501.501.50-0.99%1,429
Jun 26, 20251.531.531.511.521.52-0.46%3,500
Jun 25, 20251.531.531.511.521.522.35%3,500
Jun 24, 20251.501.501.491.491.49-0.54%2,300
Jun 23, 20251.441.501.441.501.502.40%40,166
Jun 20, 20251.451.471.451.461.46-22,500
Jun 18, 20251.481.481.461.461.46-0.95%1,654
Jun 17, 20251.451.481.451.471.47-3,046
Jun 16, 20251.471.481.471.471.47-0.14%10,901
Jun 13, 20251.491.491.471.481.48-0.07%3,879
Jun 12, 20251.471.481.471.481.480.48%8,239
Jun 11, 20251.471.471.471.471.47-26,100
Jun 10, 20251.501.501.451.471.47-0.07%24,531
Jun 9, 20251.401.481.401.471.47-0.27%74,379
Jun 6, 20251.561.631.401.481.48-9.51%293,663
Jun 5, 20251.651.661.631.631.630.74%34,513
Jun 4, 20251.621.621.621.621.62-1.40%3,065
Jun 3, 20251.641.641.641.641.64-0.55%2,300
Jun 2, 20251.661.661.641.651.65-0.60%13,245
May 30, 20251.651.661.651.661.661.84%2,667
May 29, 20251.631.631.631.631.63-1.81%101
May 28, 20251.631.661.631.661.661.84%5,895
May 27, 20251.541.701.541.631.63-1.21%27,238
May 23, 20251.601.651.561.651.651.85%7,512
May 22, 20251.621.621.621.621.62-2
May 21, 20251.631.631.621.621.621.25%3,683
May 20, 20251.631.631.601.601.60-1.84%7,400
May 19, 20251.611.631.611.631.63-0.85%5,517
May 16, 20251.641.641.641.641.64-4
May 15, 20251.661.661.641.641.64-2.14%2,827
May 14, 20251.731.731.661.681.68-2.50%45,006
May 13, 20251.671.721.651.721.723.17%36,055